Empire Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.74	50.42	48.75	48.94	48.94	-1.23%	520,393
Apr 9, 2026	50.58	50.68	49.22	49.55	49.55	-2.52%	695,197
Apr 8, 2026	50.33	50.99	50.02	50.83	50.83	1.44%	660,987
Apr 7, 2026	50.41	50.56	49.86	50.11	50.11	-0.58%	529,377
Apr 6, 2026	50.42	50.97	50.35	50.40	50.40	0.04%	670,158
Apr 2, 2026	50.07	50.78	49.85	50.38	50.38	0.66%	265,554
Apr 1, 2026	49.87	50.08	49.47	50.05	50.05	0.44%	242,858
Mar 31, 2026	50.17	51.03	49.67	49.83	49.83	-0.30%	568,305
Mar 30, 2026	49.59	50.78	49.59	49.98	49.98	1.09%	635,569
Mar 27, 2026	49.06	49.52	48.88	49.44	49.44	0.75%	459,869
Mar 26, 2026	49.00	49.59	48.98	49.07	49.07	-0.26%	480,990
Mar 25, 2026	49.57	49.86	49.09	49.20	49.20	-0.40%	494,306
Mar 24, 2026	49.49	50.51	49.35	49.40	49.40	-0.94%	582,153
Mar 23, 2026	49.28	50.20	49.04	49.87	49.87	2.05%	565,631
Mar 20, 2026	48.86	49.66	48.80	48.87	48.87	-0.24%	962,007
Mar 19, 2026	50.19	50.93	48.68	48.99	48.99	-2.27%	496,570
Mar 18, 2026	50.50	50.56	49.98	50.13	50.13	-0.97%	386,166
Mar 17, 2026	50.65	51.37	50.42	50.62	50.62	0.06%	597,807
Mar 16, 2026	49.23	51.00	47.71	50.59	50.59	2.85%	673,495
Mar 13, 2026	46.82	49.69	46.82	49.19	49.19	3.89%	376,663
Mar 12, 2026	48.00	48.79	46.43	47.35	47.35	-2.87%	435,423
Mar 11, 2026	48.76	49.09	48.50	48.75	48.75	-1.04%	464,366
Mar 10, 2026	48.89	49.62	48.43	49.26	49.26	0.43%	394,052
Mar 9, 2026	48.06	49.32	48.01	49.05	49.05	1.74%	496,752
Mar 6, 2026	48.36	48.78	47.95	48.21	48.21	-0.62%	383,804
Mar 5, 2026	48.08	48.77	47.98	48.51	48.51	-0.02%	229,423
Mar 4, 2026	49.18	49.30	48.31	48.52	48.52	-1.40%	221,853
Mar 3, 2026	48.99	49.38	47.92	49.21	49.21	-	374,996
Mar 2, 2026	48.52	49.56	48.01	49.21	49.21	1.72%	445,698
Feb 27, 2026	48.07	49.17	48.06	48.38	48.38	-0.19%	837,388
Feb 26, 2026	48.36	48.73	48.07	48.47	48.47	0.35%	302,025
Feb 25, 2026	48.96	48.96	47.92	48.30	48.30	-1.97%	287,712
Feb 24, 2026	49.86	49.86	48.97	49.27	49.27	-1.28%	345,309
Feb 23, 2026	48.10	49.93	48.09	49.91	49.91	4.00%	372,553
Feb 20, 2026	49.44	49.56	47.89	47.99	47.99	-3.19%	511,972
Feb 19, 2026	49.01	49.75	48.92	49.57	49.57	1.14%	250,428
Feb 18, 2026	49.28	49.28	48.79	49.01	49.01	-0.85%	259,069
Feb 17, 2026	48.84	50.04	48.81	49.43	49.43	1.00%	403,485
Feb 13, 2026	48.61	49.30	48.45	48.94	48.94	0.76%	340,503
Feb 12, 2026	48.42	48.88	48.20	48.57	48.57	0.33%	543,110
Feb 11, 2026	48.01	48.48	47.70	48.41	48.41	1.19%	325,180
Feb 10, 2026	48.05	48.35	47.61	47.84	47.84	-0.44%	670,802
Feb 9, 2026	47.96	48.65	47.60	48.05	48.05	0.15%	707,143
Feb 6, 2026	48.19	48.52	47.89	47.98	47.98	-0.37%	306,072
Feb 5, 2026	48.46	49.04	48.14	48.16	48.16	-0.95%	535,495
Feb 4, 2026	47.00	48.96	47.00	48.62	48.62	3.03%	842,941
Feb 3, 2026	46.26	47.42	45.92	47.19	47.19	1.79%	550,800
Feb 2, 2026	44.64	46.40	44.64	46.36	46.36	4.23%	1,112,888
Jan 30, 2026	45.25	45.70	44.22	44.48	44.48	-1.37%	528,920
Jan 29, 2026	44.94	47.43	44.86	45.10	45.10	2.87%	714,037